NBT Bancorp Inc (NQ: NBTB )

35.07 -0.83 (-2.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2006 13.53 13.72 13.41 13.60 115,431 -0.04(-0.32%)
Apr 27, 2006 13.52 14.02 13.43 13.65 120,244 +0.06(+0.41%)
Apr 26, 2006 13.47 13.65 13.42 13.59 52,033 +0.12(+0.88%)
Apr 25, 2006 13.52 13.52 13.13 13.47 143,659 +0.01(+0.09%)
Apr 24, 2006 13.73 13.81 13.46 13.46 83,787 -0.40(-2.88%)
Apr 21, 2006 14.19 14.19 13.63 13.86 97,425 -0.06(-0.45%)
Apr 20, 2006 14.19 14.30 13.80 13.92 66,781 -0.37(-2.62%)
Apr 19, 2006 14.27 14.32 14.03 14.30 106,131 +0.04(+0.26%)
Apr 18, 2006 13.78 14.27 13.72 14.26 98,729 +0.47(+3.44%)
Apr 17, 2006 13.64 13.84 13.57 13.78 60,452 +0.02(+0.14%)
Apr 13, 2006 13.72 13.90 13.62 13.77 44,383 +0.04(+0.32%)
Apr 12, 2006 13.69 13.84 13.55 13.72 66,313 +0.04(+0.27%)
Apr 11, 2006 13.76 13.91 13.60 13.69 66,049 -0.12(-0.86%)
Apr 10, 2006 13.78 13.91 13.70 13.80 77,302 +0.07(+0.54%)
Apr 07, 2006 14.08 14.13 13.67 13.73 101,230 -0.22(-1.57%)
Apr 06, 2006 14.08 14.19 13.91 13.95 59,431 -0.16(-1.15%)
Apr 05, 2006 14.22 14.28 14.05 14.11 70,863 -0.17(-1.22%)
Apr 04, 2006 14.12 14.35 13.99 14.28 78,007 +0.19(+1.33%)
Apr 03, 2006 14.50 14.50 14.04 14.10 82,913 -0.41(-2.80%)
Mar 31, 2006 14.75 14.77 14.43 14.50 154,939 -0.28(-1.90%)
Mar 30, 2006 14.73 14.81 14.57 14.78 51,299 +0.11(+0.72%)
Mar 29, 2006 14.50 14.68 14.38 14.68 77,545 +0.17(+1.20%)
Mar 28, 2006 14.44 14.53 14.40 14.50 49,367 +0.00(+0.00%)
Mar 27, 2006 14.58 14.58 14.46 14.50 41,106 -0.06(-0.43%)
Mar 24, 2006 14.56 14.57 14.49 14.56 49,790 +0.03(+0.21%)
Mar 23, 2006 14.47 14.56 14.46 14.53 45,851 -0.01(-0.04%)
Mar 22, 2006 14.37 14.56 14.31 14.54 53,386 +0.16(+1.08%)
Mar 21, 2006 14.40 14.56 14.35 14.38 76,994 -0.09(-0.60%)
Mar 20, 2006 14.53 14.53 14.36 14.47 68,316 -0.06(-0.43%)
Mar 17, 2006 14.52 14.56 14.32 14.53 375,228 +0.10(+0.69%)
Mar 16, 2006 14.64 14.64 14.38 14.43 70,239 -0.13(-0.90%)
Mar 15, 2006 14.50 14.56 14.29 14.56 180,505 +0.19(+1.35%)
Mar 14, 2006 14.25 14.43 14.08 14.37 81,505 +0.21(+1.45%)
Mar 13, 2006 14.22 14.41 14.15 14.17 83,360 -0.11(-0.74%)
Mar 10, 2006 13.98 14.27 13.85 14.27 75,129 +0.39(+2.83%)
Mar 09, 2006 14.04 14.17 13.87 13.88 58,296 -0.24(-1.72%)
Mar 08, 2006 13.72 14.13 13.64 14.12 76,397 +0.34(+2.49%)
Mar 07, 2006 13.78 13.86 13.66 13.78 83,137 -0.01(-0.04%)
Mar 06, 2006 13.84 14.15 13.73 13.78 81,141 -0.16(-1.12%)
Mar 03, 2006 13.94 14.27 13.93 13.94 88,845 -0.19(-1.37%)
Mar 02, 2006 14.47 14.50 13.98 14.13 112,188 -0.34(-2.33%)
Mar 01, 2006 14.34 14.47 14.24 14.47 62,526 +0.20(+1.40%)
Feb 28, 2006 14.22 14.33 13.98 14.27 137,230 +0.05(+0.35%)
Feb 27, 2006 14.23 14.30 14.15 14.22 120,720 -0.12(-0.83%)
Feb 24, 2006 14.25 14.34 14.07 14.34 100,646 -0.02(-0.17%)
Feb 23, 2006 14.43 14.48 13.97 14.36 111,429 -0.20(-1.37%)
Feb 22, 2006 14.28 14.59 14.28 14.56 70,926 +0.20(+1.39%)
Feb 21, 2006 14.45 14.55 14.27 14.36 53,431 -0.17(-1.20%)
Feb 17, 2006 14.67 14.67 14.35 14.54 56,106 -0.04(-0.26%)
Feb 16, 2006 14.23 14.62 14.23 14.58 58,196 -0.02(-0.17%)
Feb 15, 2006 14.24 14.60 14.07 14.60 41,999 +0.29(+2.05%)
Feb 14, 2006 13.79 14.34 13.67 14.31 59,698 +0.58(+4.23%)
Feb 13, 2006 13.92 13.95 13.65 13.73 72,651 -0.26(-1.83%)
Feb 10, 2006 13.86 14.01 13.63 13.98 35,567 +0.19(+1.40%)
Feb 09, 2006 13.88 14.10 13.78 13.79 31,362 -0.06(-0.45%)
Feb 08, 2006 14.09 14.09 13.74 13.85 61,718 -0.19(-1.33%)
Feb 07, 2006 14.06 14.28 14.00 14.04 76,555 -0.18(-1.27%)
Feb 06, 2006 14.28 14.28 14.03 14.22 69,778 -0.19(-1.30%)
Feb 03, 2006 14.16 14.51 14.16 14.41 87,011 +0.14(+0.96%)
Feb 02, 2006 14.45 14.47 14.15 14.27 93,941 -0.31(-2.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.